Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,700.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 1690 1701 1678 1700 305,157 +7.31(+0.43%)
Feb 03, 2023 1677 1713 1670 1693 305,745 +3.30(+0.20%)
Feb 02, 2023 1675 1704 1666 1690 322,846 +37.11(+2.25%)
Feb 01, 2023 1647 1668 1617 1653 278,231 +6.18(+0.38%)
Jan 31, 2023 1617 1649 1610 1646 274,467 +36.52(+2.27%)
Jan 30, 2023 1603 1628 1602 1610 277,022 -3.92(-0.24%)
Jan 27, 2023 1610 1630 1599 1614 251,535 +7.49(+0.47%)
Jan 26, 2023 1583 1618 1580 1606 311,478 +42.31(+2.71%)
Jan 25, 2023 1563 1578 1549 1564 359,916 -31.11(-1.95%)
Jan 24, 2023 1596 1616 1585 1595 229,517 -2.26(-0.14%)
Jan 23, 2023 1552 1599 1552 1597 333,759 +42.16(+2.71%)
Jan 20, 2023 1519 1564 1509 1555 290,955 +51.05(+3.39%)
Jan 19, 2023 1491 1510 1491 1504 166,267 -7.90(-0.52%)
Jan 18, 2023 1559 1574 1510 1512 229,463 -39.50(-2.55%)
Jan 17, 2023 1515 1554 1507 1552 334,400 +26.97(+1.77%)
Jan 13, 2023 1504 1525 1498 1525 290,171 +12.10(+0.80%)
Jan 12, 2023 1488 1516 1478 1512 278,772 +33.26(+2.25%)
Jan 11, 2023 1462 1481 1459 1479 246,738 +27.78(+1.91%)
Jan 10, 2023 1450 1465 1430 1451 203,282 +4.69(+0.32%)
Jan 09, 2023 1416 1452 1414 1447 361,874 +44.68(+3.19%)
Jan 06, 2023 1372 1407 1365 1402 284,880 +37.90(+2.78%)
Jan 05, 2023 1365 1374 1344 1364 258,401 -11.89(-0.86%)
Jan 04, 2023 1387 1389 1365 1376 270,163 +4.92(+0.36%)
Jan 03, 2023 1400 1403 1358 1371 321,310 -16.36(-1.18%)
Dec 30, 2022 1394 1395 1371 1387 225,121 -17.46(-1.24%)
Dec 29, 2022 1392 1418 1385 1405 256,420 +26.67(+1.94%)
Dec 28, 2022 1396 1405 1377 1378 193,664 -19.72(-1.41%)
Dec 27, 2022 1414 1416 1396 1398 168,086 -14.36(-1.02%)
Dec 23, 2022 1400 1417 1385 1412 209,968 +4.56(+0.32%)
Dec 22, 2022 1409 1413 1388 1408 241,626 -17.39(-1.22%)
Dec 21, 2022 1432 1449 1421 1425 222,356 -3.19(-0.22%)
Dec 20, 2022 1408 1439 1400 1428 290,645 +13.40(+0.95%)
Dec 19, 2022 1451 1463 1409 1415 302,372 -47.13(-3.22%)
Dec 16, 2022 1471 1485 1449 1462 400,429 -25.42(-1.71%)
Dec 15, 2022 1518 1518 1478 1488 288,596 -50.76(-3.30%)
Dec 14, 2022 1545 1560 1519 1538 223,212 -10.03(-0.65%)
Dec 13, 2022 1610 1615 1546 1548 239,228 -12.88(-0.83%)
Dec 12, 2022 1518 1565 1518 1561 261,220 +34.94(+2.29%)
Dec 09, 2022 1531 1544 1526 1526 172,475 -4.74(-0.31%)
Dec 08, 2022 1516 1537 1512 1531 202,032 +21.54(+1.43%)
Dec 07, 2022 1505 1526 1490 1509 286,225 +1.06(+0.07%)
Dec 06, 2022 1570 1572 1505 1508 465,750 -62.21(-3.96%)
Dec 05, 2022 1594 1596 1558 1571 242,331 -34.27(-2.14%)
Dec 02, 2022 1616 1621 1597 1605 288,315 -20.95(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.